SHA:688225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.75	11.89	11.25	11.26	11.26	-5.46%	5,490,552
Jul 23, 2026	12.00	12.18	11.73	11.91	11.91	-2.38%	5,086,942
Jul 22, 2026	12.01	12.65	11.64	12.20	12.20	1.67%	7,166,498
Jul 21, 2026	11.82	12.30	11.30	12.00	12.00	-0.08%	7,086,875
Jul 20, 2026	12.16	12.58	11.74	12.01	12.01	-0.50%	5,659,898
Jul 17, 2026	12.80	13.17	11.90	12.07	12.07	-6.72%	6,653,558
Jul 16, 2026	13.08	13.37	12.86	12.94	12.94	-1.97%	6,673,001
Jul 15, 2026	12.55	13.62	12.40	13.20	13.20	5.35%	7,736,279
Jul 14, 2026	12.77	12.78	12.00	12.53	12.53	-1.88%	5,613,936
Jul 13, 2026	12.90	13.21	12.53	12.77	12.77	-2.82%	6,299,075
Jul 10, 2026	12.68	13.58	12.50	13.14	13.14	2.50%	6,850,305
Jul 9, 2026	12.81	12.98	12.40	12.82	12.82	-0.23%	6,193,462
Jul 8, 2026	12.11	13.11	12.01	12.85	12.85	5.33%	8,530,323
Jul 7, 2026	12.37	12.60	12.08	12.20	12.20	-1.37%	3,388,086
Jul 6, 2026	12.47	12.67	12.24	12.37	12.37	-1.04%	3,270,573
Jul 3, 2026	12.86	12.86	12.31	12.50	12.50	-1.11%	4,952,622
Jul 2, 2026	12.77	13.66	12.55	12.64	12.64	-0.16%	8,025,963
Jul 1, 2026	12.48	12.99	12.47	12.66	12.66	1.93%	4,955,928
Jun 30, 2026	12.19	12.46	11.80	12.42	12.42	4.46%	5,498,086
Jun 29, 2026	11.75	12.04	11.61	11.89	11.89	0.93%	4,232,451
Jun 26, 2026	12.31	12.57	11.65	11.78	11.78	-4.92%	5,580,645
Jun 25, 2026	12.98	13.01	12.30	12.39	12.39	-3.58%	4,281,835
Jun 24, 2026	13.31	13.35	12.70	12.85	12.85	-3.60%	4,707,707
Jun 23, 2026	13.27	13.77	13.24	13.33	13.33	-0.97%	3,719,418
Jun 22, 2026	13.41	13.69	12.85	13.46	13.46	-0.88%	6,863,474
Jun 18, 2026	12.88	14.07	12.86	13.58	13.58	4.06%	8,513,670
Jun 17, 2026	13.15	13.21	12.88	13.05	13.05	-1.29%	3,674,817
Jun 16, 2026	13.18	13.28	12.85	13.22	13.22	0.53%	4,411,280
Jun 15, 2026	13.29	13.50	13.06	13.15	13.15	-0.38%	4,294,628
Jun 12, 2026	13.25	13.50	13.06	13.20	13.20	0.15%	7,296,020
Jun 11, 2026	13.88	13.88	13.01	13.18	13.18	-5.18%	6,086,609
Jun 10, 2026	13.67	14.29	13.20	13.90	13.90	-0.86%	6,482,931
Jun 9, 2026	13.90	14.23	13.46	14.02	14.02	2.11%	4,734,790
Jun 8, 2026	13.69	14.18	13.41	13.73	13.73	-2.00%	4,020,368
Jun 5, 2026	14.03	14.29	13.68	14.01	14.01	-0.28%	4,219,484
Jun 4, 2026	14.50	14.55	13.94	14.05	14.05	-3.83%	3,859,155
Jun 3, 2026	14.66	14.99	14.40	14.61	14.61	-1.35%	4,052,350
Jun 2, 2026	15.39	15.52	14.61	14.81	14.81	-1.73%	4,411,432
Jun 1, 2026	14.45	15.58	14.41	15.07	15.07	4.58%	7,214,749
May 29, 2026	15.47	15.51	14.33	14.41	14.41	-6.18%	5,005,173
May 28, 2026	15.56	15.72	14.73	15.36	15.36	-2.04%	6,630,479
May 27, 2026	16.01	16.23	15.58	15.68	15.68	-2.61%	5,214,853
May 26, 2026	16.80	16.80	15.76	16.10	16.10	-2.37%	6,270,710
May 25, 2026	16.68	16.91	16.28	16.49	16.49	-0.30%	4,319,446
May 22, 2026	16.39	16.69	15.90	16.54	16.54	2.73%	6,425,023
May 21, 2026	17.44	17.91	16.05	16.10	16.10	-6.83%	8,159,295
May 20, 2026	17.56	18.20	17.10	17.28	17.28	-3.08%	9,729,761
May 19, 2026	16.52	18.24	16.52	17.83	17.83	6.83%	11,684,280
May 18, 2026	15.88	16.94	15.88	16.69	16.69	5.10%	6,052,683
May 15, 2026	16.10	16.32	15.73	15.88	15.88	-0.87%	3,887,390